Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EST. Market open.
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 161.70 | 0.00 | - | 10 | 0 | 75.00 | 0.01 | 0.00 | - | 1 | 256 |
| 156.07 | 0.00 | - | 1 | 0 | 80.00 | 0.15 | 0.00 | - | 1 | 110 |
| 170.00 | 0.00 | - | - | 1 | 85.00 | - | - | - | - | - |
| 160.50 | 0.00 | - | 1 | 0 | 90.00 | 0.13 | 0.00 | - | 3 | 21 |
| 161.50 | -5.50 | -3.29% | 1 | 0 | 95.00 | 0.10 | 0.00 | - | 2 | 9 |
| 134.30 | 0.00 | - | 1,400 | 110 | 100.00 | 0.45 | 0.00 | - | 1 | 11 |
| 131.13 | 0.00 | - | 1 | 0 | 105.00 | 0.10 | 0.00 | - | 1 | 189 |
| - | - | - | - | - | 110.00 | 0.28 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 115.00 | 0.11 | 0.00 | - | 10 | 107 |
| 94.00 | 0.00 | - | 70 | 0 | 120.00 | 0.53 | 0.00 | - | 1 | 12 |
| 79.00 | 0.00 | - | 70 | 0 | 125.00 | 0.10 | 0.00 | - | 2 | 90 |
| 57.20 | 0.00 | - | 68 | 68 | 130.00 | 0.03 | 0.00 | - | 22 | 197 |
| 121.00 | 0.00 | - | 1 | 0 | 135.00 | 0.25 | 0.00 | - | 11 | 123 |
| 96.22 | 0.00 | - | 5 | 0 | 140.00 | 0.10 | 0.00 | - | 20 | 148 |
| 91.24 | 0.00 | - | 4 | 0 | 145.00 | 0.05 | 0.00 | - | 20 | 359 |
| 87.40 | 0.00 | - | 5 | 0 | 150.00 | 0.05 | 0.00 | - | 1 | 360 |
| 81.71 | 0.00 | - | 13 | 1 | 155.00 | 0.10 | 0.00 | - | 10 | 234 |
| 76.00 | 0.00 | - | 700 | 1 | 160.00 | 0.10 | 0.00 | - | 10 | 120 |
| 71.68 | 0.00 | - | 15 | 0 | 165.00 | 0.65 | 0.00 | - | 12 | 116 |
| 67.80 | 0.00 | - | 30 | 1 | 170.00 | 0.10 | 0.00 | - | 102 | 382 |
| 62.00 | 0.00 | - | 700 | 6 | 175.00 | 2.40 | 0.00 | - | 1 | 166 |
| 56.60 | 0.00 | - | 700 | 1 | 180.00 | 0.20 | -0.15 | -42.86% | 7 | 427 |
| 52.20 | 0.00 | - | 700 | 4 | 185.00 | 0.96 | 0.00 | - | 2 | 0 |
| 43.83 | 0.00 | - | 1 | 2 | 190.00 | 0.35 | +0.20 | +133.33% | 2 | 944 |
| 41.90 | 0.00 | - | 700 | 4 | 195.00 | 0.50 | -0.40 | -44.44% | 1 | 383 |
| 35.50 | 0.00 | - | 1 | 48 | 200.00 | 1.11 | +0.23 | +26.14% | 5 | 1,969 |
| 31.60 | 0.00 | - | 5 | 0 | 205.00 | 1.74 | +0.79 | +83.16% | 13 | 46 |
| 28.55 | 0.00 | - | 46 | 692 | 210.00 | 1.90 | +0.50 | +35.71% | 1 | 770 |
| 18.20 | 0.00 | - | 1 | 11 | 215.00 | 4.03 | +1.38 | +52.08% | 13 | 43 |
| 12.20 | 0.00 | - | 4 | 385 | 220.00 | 5.40 | +1.60 | +42.11% | 28 | 880 |
| 13.70 | 0.00 | - | 5 | 31 | 225.00 | 6.70 | +0.90 | +15.52% | 21 | 109 |
| 4.40 | -2.55 | -36.69% | 340 | 713 | 230.00 | 9.20 | +1.00 | +12.20% | 11 | 1,054 |
| 2.58 | -1.57 | -37.83% | 3 | 276 | 235.00 | 10.70 | 0.00 | - | 16 | 51 |
| 1.95 | -0.65 | -25.00% | 39 | 1,335 | 240.00 | 14.95 | 0.00 | - | 24 | 645 |
| 1.20 | -0.55 | -31.43% | 5 | 305 | 245.00 | 14.40 | 0.00 | - | 1 | 24 |
| 0.95 | 0.00 | - | 25 | 1,747 | 250.00 | 24.00 | +6.82 | +39.70% | 29 | 650 |
| 0.60 | +0.05 | +9.09% | 1 | 317 | 255.00 | 21.00 | 0.00 | - | 84 | 75 |
| 0.40 | 0.00 | - | 16 | 2,678 | 260.00 | 28.60 | 0.00 | - | 1 | 59 |
| 0.45 | 0.00 | - | 1 | 43 | 265.00 | 16.40 | 0.00 | - | 9 | 9 |
| 0.25 | -0.05 | -16.67% | 7 | 677 | 270.00 | 36.80 | 0.00 | - | 5 | 3 |
| 0.50 | 0.00 | - | 3 | 23 | 275.00 | 44.26 | 0.00 | - | 127 | 0 |
| 0.20 | -0.05 | -20.00% | 1 | 592 | 280.00 | 48.21 | 0.00 | - | 106 | 0 |
| 2.35 | 0.00 | - | - | 4 | 285.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 15 | 587 | 290.00 | 88.61 | 0.00 | - | 1 | 1 |
| 0.05 | -0.10 | -66.67% | 10 | 416 | 300.00 | 97.59 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 1 | 182 | 310.00 | 79.80 | 0.00 | - | 8 | 26 |
| 0.04 | 0.00 | - | 22 | 195 | 320.00 | 85.00 | 0.00 | - | 4 | 14 |
| 0.30 | 0.00 | - | 3 | 59 | 330.00 | 132.60 | 0.00 | - | 2 | 20 |
| 0.10 | 0.00 | - | 1 | 198 | 340.00 | 142.30 | 0.00 | - | 6 | 3 |
| 0.50 | 0.00 | - | 3 | 42 | 350.00 | 124.70 | 0.00 | - | 1 | 18 |
| 0.15 | 0.00 | - | 2 | 356 | 360.00 | 140.65 | 0.00 | - | 6 | 12 |
| 0.80 | 0.00 | - | 1 | 51 | 370.00 | 142.35 | 0.00 | - | 2 | 18 |
| 3.90 | 0.00 | - | 5 | 44 | 380.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 7 | 27 | 390.00 | 185.80 | 0.00 | - | 2 | 1 |
| 0.30 | 0.00 | - | 1 | 16 | 400.00 | 166.69 | 0.00 | - | - | 1 |
| 0.20 | 0.00 | - | 2 | 17 | 410.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 84 | 420.00 | 219.83 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.